Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.636 | 2.710 | 2.636 | 2.677 | 9,057,803 | +0.07(+2.51%) |
May 30, 2019 | 2.571 | 2.628 | 2.538 | 2.612 | 7,712,023 | +0.00(+0.00%) |
May 29, 2019 | 2.645 | 2.653 | 2.595 | 2.612 | 6,756,833 | -0.02(-0.62%) |
May 28, 2019 | 2.563 | 2.628 | 2.546 | 2.628 | 8,394,688 | +0.06(+2.23%) |
May 24, 2019 | 2.563 | 2.604 | 2.546 | 2.571 | 6,054,535 | +0.02(+0.64%) |
May 23, 2019 | 2.563 | 2.628 | 2.554 | 2.554 | 6,824,253 | +0.02(+0.64%) |
May 22, 2019 | 2.571 | 2.571 | 2.530 | 2.538 | 4,385,481 | -0.03(-1.27%) |
May 21, 2019 | 2.579 | 2.579 | 2.538 | 2.571 | 6,831,972 | -0.02(-0.63%) |
May 20, 2019 | 2.571 | 2.628 | 2.554 | 2.587 | 6,175,808 | +0.00(+0.00%) |
May 17, 2019 | 2.538 | 2.595 | 2.505 | 2.587 | 8,673,799 | +0.02(+0.96%) |
May 16, 2019 | 2.579 | 2.587 | 2.526 | 2.563 | 11,465,835 | -0.03(-1.26%) |
May 15, 2019 | 2.563 | 2.612 | 2.560 | 2.595 | 7,626,318 | +0.03(+1.28%) |
May 14, 2019 | 2.571 | 2.595 | 2.514 | 2.563 | 6,148,467 | -0.02(-0.95%) |
May 13, 2019 | 2.530 | 2.604 | 2.505 | 2.587 | 11,290,402 | +0.09(+3.61%) |
May 10, 2019 | 2.530 | 2.534 | 2.489 | 2.497 | 8,775,052 | -0.02(-0.97%) |
May 09, 2019 | 2.538 | 2.587 | 2.522 | 2.522 | 9,820,670 | -0.02(-0.96%) |
May 08, 2019 | 2.587 | 2.702 | 2.505 | 2.546 | 24,147,022 | +0.04(+1.63%) |
May 07, 2019 | 2.505 | 2.538 | 2.473 | 2.505 | 15,606,645 | -0.01(-0.33%) |
May 06, 2019 | 2.497 | 2.552 | 2.489 | 2.514 | 6,300,172 | +0.00(+0.00%) |
May 03, 2019 | 2.522 | 2.563 | 2.497 | 2.514 | 9,161,743 | +0.02(+0.66%) |
May 02, 2019 | 2.514 | 2.528 | 2.456 | 2.497 | 10,463,910 | -0.01(-0.33%) |
May 01, 2019 | 2.604 | 2.604 | 2.489 | 2.505 | 17,105,466 | -0.10(-3.77%) |
Apr 30, 2019 | 2.628 | 2.669 | 2.604 | 2.604 | 15,906,933 | -0.02(-0.62%) |
Apr 29, 2019 | 2.661 | 2.677 | 2.612 | 2.620 | 8,456,501 | -0.07(-2.74%) |
Apr 26, 2019 | 2.628 | 2.710 | 2.628 | 2.694 | 11,750,472 | +0.08(+3.13%) |
Apr 25, 2019 | 2.661 | 2.677 | 2.579 | 2.612 | 12,675,422 | -0.04(-1.54%) |
Apr 24, 2019 | 2.604 | 2.677 | 2.579 | 2.653 | 12,079,300 | +0.07(+2.86%) |
Apr 23, 2019 | 2.538 | 2.645 | 2.538 | 2.579 | 10,584,868 | -0.02(-0.63%) |
Apr 22, 2019 | 2.645 | 2.661 | 2.579 | 2.595 | 8,644,600 | -0.05(-1.86%) |
Apr 18, 2019 | 2.735 | 2.751 | 2.628 | 2.645 | 12,352,982 | -0.11(-3.87%) |
Apr 17, 2019 | 2.833 | 2.849 | 2.726 | 2.751 | 11,084,845 | -0.08(-2.89%) |
Apr 16, 2019 | 2.792 | 2.849 | 2.784 | 2.833 | 8,216,831 | -0.03(-1.14%) |
Apr 15, 2019 | 2.808 | 2.882 | 2.796 | 2.866 | 8,009,537 | +0.02(+0.86%) |
Apr 12, 2019 | 2.866 | 2.882 | 2.825 | 2.841 | 9,700,985 | +0.00(+0.00%) |
Apr 11, 2019 | 2.825 | 2.913 | 2.816 | 2.841 | 10,479,905 | -0.04(-1.42%) |
Apr 10, 2019 | 2.923 | 2.964 | 2.882 | 2.882 | 7,158,421 | -0.07(-2.22%) |
Apr 09, 2019 | 2.931 | 2.947 | 2.898 | 2.947 | 6,813,396 | +0.04(+1.41%) |
Apr 08, 2019 | 2.907 | 2.931 | 2.874 | 2.907 | 10,012,824 | +0.04(+1.43%) |
Apr 05, 2019 | 2.849 | 2.882 | 2.808 | 2.866 | 10,341,969 | +0.02(+0.86%) |
Apr 04, 2019 | 2.726 | 2.857 | 2.702 | 2.841 | 9,180,718 | +0.07(+2.36%) |
Apr 03, 2019 | 2.751 | 2.812 | 2.726 | 2.776 | 13,834,727 | +0.02(+0.89%) |
Apr 02, 2019 | 2.743 | 2.784 | 2.726 | 2.751 | 9,325,033 | +0.02(+0.60%) |
Apr 01, 2019 | 2.833 | 2.849 | 2.702 | 2.735 | 11,697,967 | -0.08(-2.91%) |
Mar 29, 2019 | 2.833 | 2.874 | 2.800 | 2.816 | 11,270,223 | +0.01(+0.29%) |
Mar 28, 2019 | 2.857 | 2.857 | 2.759 | 2.808 | 10,707,349 | -0.09(-3.11%) |
Mar 27, 2019 | 2.947 | 2.964 | 2.898 | 2.898 | 11,880,704 | -0.06(-1.94%) |
Mar 26, 2019 | 2.923 | 2.980 | 2.907 | 2.956 | 8,708,879 | -0.01(-0.28%) |
Mar 25, 2019 | 2.866 | 2.980 | 2.866 | 2.964 | 13,529,731 | +0.11(+4.02%) |
Mar 22, 2019 | 2.825 | 2.874 | 2.804 | 2.849 | 12,152,919 | +0.02(+0.58%) |
Mar 21, 2019 | 2.808 | 2.841 | 2.751 | 2.833 | 11,976,982 | +0.02(+0.87%) |
Mar 20, 2019 | 2.710 | 2.833 | 2.655 | 2.808 | 13,458,435 | +0.09(+3.31%) |
Mar 19, 2019 | 2.743 | 2.759 | 2.694 | 2.718 | 8,869,092 | +0.01(+0.30%) |
Mar 18, 2019 | 2.784 | 2.800 | 2.702 | 2.710 | 10,514,420 | -0.06(-2.07%) |
Mar 15, 2019 | 2.784 | 2.800 | 2.694 | 2.767 | 24,730,148 | +0.02(+0.60%) |
Mar 14, 2019 | 2.751 | 2.780 | 2.726 | 2.751 | 8,289,106 | -0.07(-2.61%) |
Mar 13, 2019 | 2.866 | 2.907 | 2.808 | 2.825 | 12,551,997 | -0.01(-0.29%) |
Mar 12, 2019 | 2.759 | 2.849 | 2.751 | 2.833 | 13,188,276 | +0.10(+3.59%) |
Mar 11, 2019 | 2.751 | 2.759 | 2.677 | 2.735 | 12,312,116 | -0.02(-0.60%) |
Mar 08, 2019 | 2.653 | 2.767 | 2.628 | 2.751 | 15,909,538 | +0.18(+7.01%) |
Mar 07, 2019 | 2.587 | 2.636 | 2.563 | 2.571 | 13,603,306 | -0.02(-0.95%) |
Mar 06, 2019 | 2.677 | 2.694 | 2.595 | 2.595 | 10,215,125 | -0.07(-2.46%) |
Mar 05, 2019 | 2.653 | 2.685 | 2.612 | 2.661 | 10,953,627 | +0.01(+0.31%) |
Mar 04, 2019 | 2.612 | 2.685 | 2.554 | 2.653 | 28,326,370 | +0.02(+0.93%) |